株価チャート
株価
4/23
- 前日 (4/22)
- 4,155
- 始値
- 4,187
- 高値
- 4,207
- 安値
- 4,122
- 終値 -0.12%
- 4,150
- 出来高 -29.74%
- 404,700
乖離率
- 株価（5日）
移動平均値 - -0.29%
4,162 - 株価（25日）
移動平均値 - -1.54%
4,215 - 出来高（5日）
移動平均値 - -45.8%
746,680
2023/11/27～2024/04/23
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/23 | 4,187 | 4,207 | 4,122 | 4,150 | -0.12% | 404,700 | 1兆2286億 | -1.54% | 22.24 | 2.69 |
| 04/22 | 4,145 | 4,188 | 4,132 | 4,155 | +1.24% | 576,000 | 1兆2301億 | -1.61% | 22.26 | 2.69 |
| 04/19 | 4,101 | 4,145 | 4,077 | 4,104 | -2.05% | 1,331,700 | 1兆2150億 | -2.89% | 21.99 | 2.66 |
| 04/18 | 4,190 | 4,223 | 4,178 | 4,190 | -0.55% | 650,900 | 1兆2405億 | -1.04% | 22.45 | 2.72 |
| 04/17 | 4,263 | 4,286 | 4,213 | 4,213 | +0.07% | 770,100 | 1兆2473億 | -0.47% | 22.58 | 2.73 |
| 04/16 | 4,173 | 4,229 | 4,138 | 4,210 | +0.69% | 584,900 | 1兆2464億 | -0.47% | 22.56 | 2.73 |
| 04/15 | 4,145 | 4,187 | 4,119 | 4,181 | +0.07% | 447,400 | 1兆2378億 | -1.14% | 22.4 | 2.71 |
| 04/12 | 4,127 | 4,198 | 4,127 | 4,178 | +1.41% | 507,800 | 1兆2369億 | -1.28% | 22.39 | 2.71 |
| 04/11 | 4,088 | 4,121 | 4,081 | 4,120 | -0.24% | 568,600 | 1兆2198億 | -2.74% | 22.08 | 2.67 |
| 04/10 | 4,122 | 4,151 | 4,111 | 4,130 | +0.19% | 367,300 | 1兆2227億 | -2.64% | 22.13 | 2.68 |
| 04/09 | 4,096 | 4,133 | 4,080 | 4,122 | -0.1% | 400,400 | 1兆2204億 | -2.81% | 22.09 | 2.67 |
| 04/08 | 4,120 | 4,151 | 4,100 | 4,126 | +1.33% | 462,400 | 1兆2215億 | -2.71% | 22.11 | 2.68 |
| 04/05 | 4,025 | 4,082 | 4,007 | 4,072 | -1.43% | 602,600 | 1兆2055億 | -3.98% | 21.82 | 2.64 |
| 04/04 | 4,144 | 4,170 | 4,112 | 4,131 | +0.15% | 639,800 | 1兆2230億 | -2.62% | 22.14 | 2.68 |
| 04/03 | 4,106 | 4,148 | 4,096 | 4,125 | -0.94% | 708,500 | 1兆2212億 | -2.64% | 22.1 | 2.68 |
| 04/02 | 4,170 | 4,190 | 4,121 | 4,164 | -1% | 563,900 | 1兆2328億 | -1.61% | 22.31 | 2.7 |
| 04/01 | 4,231 | 4,250 | 4,173 | 4,206 | -0.57% | 413,900 | 1兆2452億 | -0.38% | 22.54 | 2.73 |
| 03/29 | 4,204 | 4,244 | 4,175 | 4,230 | +0.64% | 721,900 | 1兆2523億 | +0.5% | 22.67 | 2.74 |
| 03/28 | 4,266 | 4,291 | 4,177 | 4,203 | -3.58% | 1,151,000 | 1兆2443億 | +0.21% | 22.52 | 2.73 |
| 03/27 | 4,368 | 4,396 | 4,322 | 4,359 | -0.3% | 1,011,500 | 1兆2905億 | +4.31% | 23.36 | 2.83 |
| 03/26 | 4,327 | 4,373 | 4,292 | 4,372 | +0.83% | 639,700 | 1兆2944億 | +5.15% | 23.43 | 2.84 |
| 03/25 | 4,436 | 4,436 | 4,332 | 4,336 | -2.25% | 689,800 | 1兆2837億 | +4.78% | 23.23 | 2.81 |
| 03/22 | 4,420 | 4,444 | 4,394 | 4,436 | +0.36% | 671,400 | 1兆3133億 | +7.75% | 23.77 | 2.88 |
| 03/21 | 4,495 | 4,496 | 4,420 | 4,420 | -0.25% | 1,070,000 | 1兆3086億 | +8.04% | 23.68 | 2.87 |
| 03/19 | 4,368 | 4,432 | 4,343 | 4,431 | +1.49% | 797,000 | 1兆3118億 | +8.92% | 23.74 | 2.87 |
| 03/18 | 4,247 | 4,372 | 4,236 | 4,366 | +3.17% | 825,500 | 1兆2926億 | +7.96% | 23.4 | 2.83 |
| 03/15 | 4,300 | 4,350 | 4,232 | 4,232 | -1.31% | 1,031,200 | 1兆2529億 | +5.2% | 22.68 | 2.74 |
| 03/14 | 4,220 | 4,289 | 4,213 | 4,288 | +2.88% | 905,200 | 1兆2695億 | +6.99% | 22.98 | 2.78 |
| 03/13 | 4,188 | 4,256 | 4,119 | 4,168 | +0.48% | 965,000 | 1兆2340億 | +4.17% | 22.33 | 2.7 |
| 03/12 | 4,127 | 4,156 | 4,051 | 4,148 | -0.88% | 726,900 | 1兆2280億 | +3.7% | 22.23 | 2.69 |
| 03/11 | 4,230 | 4,245 | 4,123 | 4,185 | -1.76% | 637,300 | 1兆2390億 | +4.65% | 22.43 | 2.71 |
| 03/08 | 4,243 | 4,282 | 4,207 | 4,260 | -0.37% | 912,900 | 1兆2612億 | +6.66% | 22.83 | 2.76 |
| 03/07 | 4,267 | 4,291 | 4,240 | 4,276 | +0.49% | 717,400 | 1兆2659億 | +7.22% | 22.91 | 2.77 |
| 03/06 | 4,100 | 4,264 | 4,092 | 4,255 | +3.33% | 1,100,600 | 1兆2597億 | +6.88% | 22.8 | 2.76 |
| 03/05 | 4,125 | 4,133 | 4,075 | 4,118 | -0.02% | 514,000 | 1兆2192億 | +3.6% | 22.07 | 2.67 |
| 03/04 | 4,159 | 4,195 | 4,116 | 4,119 | -0.39% | 830,600 | 1兆2195億 | +3.65% | 22.07 | 2.67 |
| 03/01 | 4,081 | 4,141 | 4,052 | 4,135 | +1.27% | 673,100 | 1兆2242億 | +4.05% | 22.16 | 2.68 |
| 02/29 | 4,000 | 4,107 | 4,000 | 4,083 | +2.08% | 1,507,000 | 1兆2088億 | +2.69% | 21.88 | 2.65 |
| 02/28 | 3,987 | 4,005 | 3,965 | 4,000 | 0% | 663,800 | 1兆1842億 | +0.5% | 21.43 | 2.59 |
| 02/27 | 3,934 | 4,022 | 3,934 | 4,000 | +1.88% | 823,000 | 1兆1842億 | +0.33% | 21.43 | 2.59 |
| 02/26 | 3,920 | 3,968 | 3,905 | 3,926 | +1.08% | 680,900 | 1兆1623億 | -1.65% | 21.04 | 2.55 |
| 02/22 | 3,840 | 3,888 | 3,840 | 3,884 | +1.2% | 709,500 | 1兆1499億 | -2.9% | 20.81 | 2.52 |
| 02/21 | 3,822 | 3,849 | 3,800 | 3,838 | -0.18% | 621,100 | 1兆1363億 | -4.29% | 20.57 | 2.49 |
| 02/20 | 3,830 | 3,862 | 3,810 | 3,845 | +0.44% | 677,700 | 1兆1383億 | -4.47% | 20.6 | 2.49 |
| 02/19 | 3,846 | 3,851 | 3,815 | 3,828 | -0.85% | 414,800 | 1兆1333億 | -5.29% | 20.51 | 2.48 |
| 02/16 | 3,862 | 3,878 | 3,826 | 3,861 | +0.78% | 585,700 | 1兆1431億 | -4.88% | 20.69 | 2.5 |
| 02/15 | 3,868 | 3,873 | 3,781 | 3,831 | +1.38% | 749,400 | 1兆1342億 | -5.94% | 20.53 | 2.48 |
| 02/14 | 3,811 | 3,813 | 3,745 | 3,779 | -1.64% | 596,600 | 1兆1188億 | -7.51% | 20.25 | 2.45 |
| 02/13 | 3,858 | 3,858 | 3,796 | 3,842 | +0.26% | 1,002,700 | 1兆1375億 | -6.22% | 20.59 | 2.49 |
| 02/09 | 3,838 | 3,868 | 3,825 | 3,832 | -0.29% | 662,300 | 1兆1345億 | -6.58% | 20.53 | 2.49 |
| 02/08 | 3,878 | 3,910 | 3,836 | 3,843 | -0.49% | 1,199,300 | 1兆1377億 | -6.45% | 20.59 | 2.49 |
| 02/07 | 3,935 | 3,947 | 3,789 | 3,862 | -5.85% | 1,983,800 | 1兆1434億 | -6.08% | 20.69 | 2.5 |
| 02/06 | 4,150 | 4,156 | 4,085 | 4,102 | -1.32% | 564,400 | 1兆2144億 | -0.34% | 21.98 | 2.66 |
| 02/05 | 4,161 | 4,168 | 4,127 | 4,157 | +1.14% | 424,700 | 1兆2307億 | +1.17% | 22.28 | 2.7 |
| 02/02 | 4,130 | 4,156 | 4,109 | 4,110 | +1.23% | 603,800 | 1兆2168億 | +0.24% | 22.02 | 2.67 |
| 02/01 | 4,061 | 4,096 | 4,034 | 4,060 | -1.19% | 391,100 | 1兆2020億 | -0.83% | 21.76 | 2.63 |
| 01/31 | 4,041 | 4,115 | 4,036 | 4,109 | +0.07% | 486,400 | 1兆2165億 | +0.49% | 22.02 | 2.66 |
| 01/30 | 4,148 | 4,148 | 4,100 | 4,106 | +0.02% | 280,300 | 1兆2156億 | +0.59% | 22 | 2.66 |
| 01/29 | 4,079 | 4,112 | 4,067 | 4,105 | +0.24% | 263,300 | 1兆2153億 | +0.71% | 22 | 2.66 |
| 01/26 | 4,113 | 4,118 | 4,071 | 4,095 | -0.8% | 468,200 | 1兆2124億 | +0.64% | 21.94 | 2.66 |
| 01/25 | 4,143 | 4,155 | 4,090 | 4,128 | -0.94% | 590,700 | 1兆2221億 | +1.65% | 22.12 | 2.68 |
| 01/24 | 4,193 | 4,201 | 4,130 | 4,167 | -0.83% | 617,000 | 1兆2337億 | +2.86% | 22.33 | 2.7 |
| 01/23 | 4,199 | 4,236 | 4,180 | 4,202 | +0.94% | 375,900 | 1兆2440億 | +4.01% | 22.52 | 2.73 |
| 01/22 | 4,136 | 4,178 | 4,129 | 4,163 | +0.92% | 316,000 | 1兆2325億 | +3.35% | 22.31 | 2.7 |
| 01/19 | 4,182 | 4,182 | 4,108 | 4,125 | -0.05% | 317,300 | 1兆2212億 | +2.66% | 22.1 | 2.68 |
| 01/18 | 4,124 | 4,154 | 4,118 | 4,127 | -0.34% | 412,200 | 1兆2218億 | +2.92% | 22.11 | 2.68 |
| 01/17 | 4,196 | 4,221 | 4,132 | 4,141 | -1.36% | 491,600 | 1兆2260億 | +3.58% | 22.19 | 2.69 |
| 01/16 | 4,252 | 4,252 | 4,194 | 4,198 | -1.71% | 368,000 | 1兆2429億 | +5.29% | 22.5 | 2.72 |
| 01/15 | 4,267 | 4,278 | 4,219 | 4,271 | +0.12% | 405,700 | 1兆2645億 | +7.42% | 22.89 | 2.77 |
| 01/12 | 4,261 | 4,275 | 4,227 | 4,266 | +1.21% | 699,000 | 1兆2630億 | +7.81% | 22.86 | 2.77 |
| 01/11 | 4,206 | 4,282 | 4,188 | 4,215 | +1.52% | 914,600 | 1兆2479億 | +6.98% | 22.59 | 2.73 |
| 01/10 | 4,077 | 4,154 | 4,072 | 4,152 | +2.34% | 670,100 | 1兆2292億 | +5.81% | 22.25 | 2.69 |
| 01/09 | 4,027 | 4,108 | 4,021 | 4,057 | +2.53% | 972,100 | 1兆2011億 | +3.73% | 21.74 | 2.63 |
| 01/05 | 4,003 | 4,017 | 3,957 | 3,957 | -0.78% | 540,100 | 1兆1715億 | +1.41% | 21.2 | 2.57 |
| 01/04 | 3,900 | 3,991 | 3,858 | 3,988 | +1.17% | 658,600 | 1兆1807億 | +2.36% | 21.37 | 2.59 |
| 2023 | ||||||||||
| 12/29 | 3,951 | 3,962 | 3,929 | 3,942 | -0.45% | 421,300 | 1兆1671億 | +1.31% | 21.12 | 2.56 |
| 12/28 | 3,977 | 3,982 | 3,933 | 3,960 | +0.64% | 355,200 | 1兆1724億 | +1.85% | 21.22 | 2.57 |
| 12/27 | 3,950 | 3,957 | 3,916 | 3,935 | +0.15% | 503,700 | 1兆1650億 | +1.31% | 21.09 | 2.55 |
| 12/26 | 3,936 | 3,953 | 3,911 | 3,929 | -0.36% | 395,300 | 1兆1632億 | +1.29% | 21.05 | 2.55 |
| 12/25 | 3,986 | 3,989 | 3,941 | 3,943 | +0.13% | 214,000 | 1兆1674億 | +1.81% | 21.13 | 2.56 |
| 12/22 | 3,946 | 3,980 | 3,926 | 3,938 | -0.13% | 422,200 | 1兆1659億 | +1.81% | 21.1 | 2.55 |
| 12/21 | 3,916 | 3,946 | 3,915 | 3,943 | -0.33% | 423,100 | 1兆1674億 | +2.07% | 21.13 | 2.56 |
| 12/20 | 3,941 | 3,989 | 3,934 | 3,956 | +0.43% | 602,600 | 1兆1712億 | +2.54% | 21.2 | 2.57 |
| 12/19 | 3,876 | 3,939 | 3,861 | 3,939 | +1.18% | 565,000 | 1兆1662億 | +2.34% | 21.11 | 2.55 |
| 12/18 | 3,900 | 3,914 | 3,842 | 3,893 | +0.67% | 595,300 | 1兆1526億 | +1.33% | 20.86 | 2.52 |
| 12/15 | 3,892 | 3,907 | 3,860 | 3,867 | -0.36% | 863,100 | 1兆1449億 | +0.7% | 20.72 | 2.51 |
| 12/14 | 3,896 | 3,919 | 3,847 | 3,881 | -0.54% | 538,200 | 1兆1490億 | +1.04% | 20.8 | 2.52 |
| 12/13 | 3,922 | 3,934 | 3,894 | 3,902 | -0.54% | 431,800 | 1兆1552億 | +1.54% | 20.91 | 2.53 |
| 12/12 | 3,971 | 3,975 | 3,906 | 3,923 | -0.05% | 536,000 | 1兆1614億 | +2.24% | 21.02 | 2.54 |
| 12/11 | 3,882 | 3,938 | 3,859 | 3,925 | +2.32% | 762,600 | 1兆1620億 | +2.43% | 21.03 | 2.55 |
| 12/08 | 3,860 | 3,876 | 3,817 | 3,836 | -0.85% | 822,700 | 1兆1357億 | +0.37% | 20.56 | 2.49 |
| 12/07 | 3,890 | 3,903 | 3,851 | 3,869 | -0.85% | 617,500 | 1兆1454億 | +1.44% | 20.73 | 2.51 |
| 12/06 | 3,848 | 3,908 | 3,835 | 3,902 | +2.33% | 666,500 | 1兆1552億 | +2.66% | 20.91 | 2.53 |
| 12/05 | 3,829 | 3,853 | 3,791 | 3,813 | -0.26% | 490,100 | 1兆1289億 | +0.74% | 20.43 | 2.47 |
| 12/04 | 3,845 | 3,849 | 3,791 | 3,823 | -0.16% | 563,500 | 1兆1318億 | +1.24% | 20.49 | 2.48 |
| 12/01 | 3,827 | 3,832 | 3,800 | 3,829 | -0.16% | 648,800 | 1兆1336億 | +1.73% | 20.52 | 2.48 |
| 11/30 | 3,823 | 3,847 | 3,793 | 3,835 | +0.42% | 1,776,300 | 1兆1354億 | +2.08% | 20.55 | 2.49 |
| 11/29 | 3,811 | 3,851 | 3,809 | 3,819 | +0.21% | 642,800 | 1兆1306億 | +1.84% | 20.46 | 2.48 |
| 11/28 | 3,849 | 3,856 | 3,771 | 3,811 | -1.55% | 644,000 | 1兆1283億 | +1.82% | 20.42 | 2.47 |
| 11/27 | 3,890 | 3,911 | 3,859 | 3,871 | +0.13% | 487,200 | 1兆1460億 | +3.53% | 20.74 | 2.51 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,443 8/9 | 850 3/17 | 9,767,000 5/22 | - | - | +14.29% 5/22 | -20.68% 8/17 |
| 2009年 3月期 | 1,204 6/6 | 510 10/28 | 6,314,000 5/30 | - | - | +14.06% 11/14 | -27.12% 10/27 |
| 2010年 3月期 | 792 7/1 | 531 11/27 | 6,630,000 6/4 | - | - | +20.66% 6/5 | -9.34% 11/27 |
| 2011年 3月期 | 808 4/27 | 555 3/15 | 4,502,000 11/11 | 2392億2456万 | 1643億1885万 | +9.42% 9/21 | -14.48% 3/15 |
| 2012年 3月期 | 785 4/1 | 555 9/6 | 4,370,000 5/11 | 2324億1495万 | 1643億1885万 | +9.5% 9/30 | -12.58% 8/22 |
| 2013年 3月期 | 751 4/2 | 481 11/13 | 6,360,000 3/27 | 2223億4857万 | 1424億967万 | +19.52% 3/27 | -10.21% 8/7 |
| 2014年 3月期 | 1,003 11/18 | 627 4/2 | 3,989,000 5/13 | 2969億5821万 | 1856億3589万 | +19.45% 5/13 | -9.73% 6/7 |
| 2015年 3月期 | 1,434 3/18 | 801 5/21 | 7,638,000 11/12 | 4245億6470万 | 2371億5225万 | +21.72% 11/18 | -6.69% 8/8 |
| 2016年 3月期 | 2,115 8/7 | 1,338 4/1 | 4,165,000 8/7 | 6261億8853万 | 3961億4196万 | +13.5% 5/19 | -12.98% 8/25 |
| 2017年 3月期 | 1,961 2/2 | 1,344 7/8 | 3,613,000 8/17 | 5805億9371万 | 3979億1838万 | +10.04% 5/9 | -13.1% 7/8 |
| 2018年 3月期 | 3,145 2/1 | 1,722 4/13 | 3,134,600 2/1 | 9311億4086万 | 5098億3293万 | +13.24% 11/8 | -7.05% 8/14 |
| 2019年 3月期 | 3,670 9/27 | 2,008 1/4 | 3,779,300 5/31 | 1兆865億 | 5945億901万 | +14.66% 2/7 | -18.03% 10/29 |
| 2020年 3月期 | 3,510 12/24 | 2,148 3/13 | 3,418,000 3/5 | 1兆392億 | 6359億5884万 | +16.11% 11/13 | -15.17% 3/16 |
| 2021年 3月期 | 4,450 2/22 | 2,581 5/7 | 8,007,500 4/13 | 1兆3175億 | 7641億5725万 | +14.73% 11/11 | -8.24% 2/26 |
| 2022年 3月期 | 5,550 9/14 | 3,675 5/19 | 2,500,400 5/27 | 1兆6431億 | 1兆880億 | +11.13% 9/14 | -13.71% 1/19 |
| 2023年 3月期 | 4,875 5/23 | 3,570 1/5 | 3,438,400 10/28 | 1兆4433億 | 1兆569億 | +10.74% 5/23 | -9.25% 8/29 |
| 最新 | 4,150 2024/4/23 | 404,700 | 1兆2286億 | -1.54% 4,215 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 56%（1.56倍）
- 1985/12/28 vs 1984/12/28
- 17%（1.17倍）
- 1986/12/27 vs 1985/12/28
- 10%（1.1倍）
- 1987/12/28 vs 1986/12/27
- -1%（0.99倍）
- 1988/12/28 vs 1987/12/28
- 22%（1.22倍）
- 1989/12/29 vs 1988/12/28
- 26%（1.26倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/30
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 66%（1.66倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 58%（1.58倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/23 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
261円（2002/10/09） - 1490%（15.9倍）
4,150円（4/23）